Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playa Hotels & Resorts N.V. (NQ: PLYA )

9.235 -0.195 (-2.07%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.060 8.110 7.980 8.000 327,250 -0.08(-0.99%)
Apr 29, 2019 8.120 8.190 8.020 8.080 271,528 -0.01(-0.12%)
Apr 26, 2019 8.030 8.160 7.960 8.090 334,400 +0.06(+0.75%)
Apr 25, 2019 8.140 8.300 8.030 8.030 55,786 -0.10(-1.23%)
Apr 24, 2019 8.190 8.250 7.990 8.130 234,925 -0.03(-0.37%)
Apr 23, 2019 8.080 8.230 8.080 8.160 416,854 +0.05(+0.62%)
Apr 22, 2019 8.010 8.250 8.010 8.110 146,319 +0.10(+1.25%)
Apr 18, 2019 7.850 8.030 7.790 8.010 1,163,900 +0.20(+2.56%)
Apr 17, 2019 7.790 7.880 7.690 7.810 186,324 +0.02(+0.26%)
Apr 16, 2019 7.700 7.840 7.620 7.790 78,394 +0.12(+1.56%)
Apr 15, 2019 7.630 7.710 7.600 7.670 56,697 +0.02(+0.26%)
Apr 12, 2019 7.720 7.732 7.640 7.650 80,300 -0.02(-0.26%)
Apr 11, 2019 7.450 7.720 7.450 7.670 210,387 +0.19(+2.54%)
Apr 10, 2019 7.530 7.560 7.470 7.480 353,595 -0.05(-0.66%)
Apr 09, 2019 7.610 7.790 7.500 7.530 189,034 -0.07(-0.92%)
Apr 08, 2019 7.560 7.640 7.490 7.600 352,467 +0.07(+0.93%)
Apr 05, 2019 7.500 7.600 7.470 7.530 552,100 +0.04(+0.53%)
Apr 04, 2019 7.550 7.610 7.470 7.490 130,825 -0.03(-0.40%)
Apr 03, 2019 7.580 7.700 7.490 7.520 129,092 -0.03(-0.40%)
Apr 02, 2019 7.620 7.715 7.490 7.550 154,484 -0.07(-0.92%)
Apr 01, 2019 7.620 7.680 7.540 7.620 179,451 -0.01(-0.13%)
Mar 29, 2019 7.660 7.670 7.530 7.630 421,400 +0.01(+0.13%)
Mar 28, 2019 7.770 7.770 7.600 7.620 156,274 -0.12(-1.55%)
Mar 27, 2019 7.800 7.840 7.610 7.740 268,263 -0.04(-0.51%)
Mar 26, 2019 7.800 8.085 7.610 7.780 147,166 -0.02(-0.26%)
Mar 25, 2019 8.110 8.110 7.730 7.800 191,924 -0.30(-3.70%)
Mar 22, 2019 8.280 8.340 8.000 8.100 151,000 -0.24(-2.88%)
Mar 21, 2019 8.210 8.360 8.130 8.340 268,303 +0.11(+1.34%)
Mar 20, 2019 8.160 8.250 8.070 8.230 184,060 +0.06(+0.73%)
Mar 19, 2019 8.180 8.340 8.020 8.170 1,200,695 +0.10(+1.24%)
Mar 18, 2019 7.960 8.110 7.930 8.070 740,443 +0.11(+1.38%)
Mar 15, 2019 7.850 8.070 7.850 7.960 176,100 +0.11(+1.40%)
Mar 14, 2019 7.850 7.890 7.790 7.850 54,695 +0.02(+0.26%)
Mar 13, 2019 7.830 7.910 7.780 7.830 87,849 +0.03(+0.38%)
Mar 12, 2019 7.760 7.820 7.680 7.800 55,347 +0.04(+0.52%)
Mar 11, 2019 7.690 7.800 7.690 7.760 138,609 +0.07(+0.91%)
Mar 08, 2019 7.640 7.930 7.640 7.690 145,500 -0.06(-0.77%)
Mar 07, 2019 7.890 7.900 7.640 7.750 188,537 -0.15(-1.90%)
Mar 06, 2019 7.810 7.960 7.780 7.900 278,904 +0.07(+0.89%)
Mar 05, 2019 7.750 7.860 7.650 7.830 180,212 +0.11(+1.42%)
Mar 04, 2019 7.710 7.830 7.630 7.720 372,482 +0.03(+0.39%)
Mar 01, 2019 7.680 8.380 7.500 7.690 441,500 +0.07(+0.92%)
Feb 28, 2019 7.760 7.930 7.440 7.620 542,288 -0.11(-1.42%)
Feb 27, 2019 7.710 7.830 7.550 7.730 333,037 +0.00(+0.00%)
Feb 26, 2019 7.850 7.890 7.720 7.730 63,975 -0.12(-1.53%)
Feb 25, 2019 8.130 8.130 7.820 7.850 136,846 -0.24(-2.97%)
Feb 22, 2019 8.060 8.145 8.010 8.090 242,300 +0.04(+0.50%)
Feb 21, 2019 8.170 8.200 8.000 8.050 109,984 -0.09(-1.11%)
Feb 20, 2019 8.010 8.210 7.905 8.140 254,559 +0.17(+2.13%)
Feb 19, 2019 7.810 8.040 7.810 7.970 104,686 +0.17(+2.18%)
Feb 15, 2019 7.550 7.840 7.460 7.800 77,800 +0.26(+3.45%)
Feb 14, 2019 7.590 7.610 7.500 7.540 216,100 -0.09(-1.18%)
Feb 13, 2019 7.650 7.700 7.400 7.630 94,426 +0.02(+0.26%)
Feb 12, 2019 7.700 7.980 7.600 7.610 87,368 -0.06(-0.78%)
Feb 11, 2019 7.730 7.760 7.640 7.670 25,629 -0.04(-0.52%)
Feb 08, 2019 7.720 7.800 7.620 7.710 76,700 +0.00(+0.00%)
Feb 07, 2019 7.740 7.750 7.650 7.710 71,277 -0.06(-0.77%)
Feb 06, 2019 7.790 7.890 7.720 7.770 41,860 -0.01(-0.13%)
Feb 05, 2019 7.810 7.870 7.780 7.780 37,878 -0.01(-0.13%)
Feb 04, 2019 7.860 7.875 7.740 7.790 118,013 -0.08(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.